Mail

ATLO - Ames National Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	18.15	18.48	18.14	18.14	18.14	18,600
May 25, 2023	18.01	18.32	18.01	18.15	18.15	18,000
May 24, 2023	18.31	18.31	17.89	18.04	18.04	20,000
May 23, 2023	17.87	18.21	17.87	18.02	18.02	28,700
May 22, 2023	17.89	18.00	17.67	17.78	17.78	45,600
May 19, 2023	17.90	18.49	17.75	17.81	17.81	43,000
May 18, 2023	18.00	18.08	17.80	17.90	17.90	23,200
May 17, 2023	18.14	18.14	17.95	18.00	18.00	35,500
May 16, 2023	17.96	18.87	17.90	17.95	17.95	20,300
May 15, 2023	18.00	18.45	17.80	17.89	17.89	25,300
May 12, 2023	17.95	18.67	17.74	17.85	17.85	27,700
May 11, 2023	17.89	18.02	17.80	17.89	17.89	29,900
May 10, 2023	18.10	18.35	17.85	17.90	17.90	21,800
May 09, 2023	18.18	18.39	17.94	18.02	18.02	16,300
May 08, 2023	18.39	18.44	18.07	18.23	18.23	16,400
May 05, 2023	18.00	18.60	18.00	18.35	18.35	29,900
May 04, 2023	18.20	18.35	17.86	17.99	17.99	39,900
May 03, 2023	18.20	18.58	18.06	18.25	18.25	113,200
May 02, 2023	18.95	19.05	18.00	18.17	18.17	80,000
May 01, 2023	19.17	19.50	18.95	18.96	18.96	25,900
Apr 28, 2023	18.73	19.26	18.68	19.26	19.26	37,300
Apr 28, 2023	0.27 Dividend
Apr 27, 2023	18.50	18.95	18.50	18.83	18.56	31,500
Apr 26, 2023	18.52	18.87	18.18	18.44	18.18	59,500
Apr 25, 2023	19.48	19.61	18.01	18.49	18.22	58,500
Apr 24, 2023	20.18	20.22	19.15	19.40	19.12	52,100
Apr 21, 2023	20.07	20.38	20.02	20.02	19.73	20,900
Apr 20, 2023	20.05	20.22	20.02	20.13	19.84	19,800
Apr 19, 2023	20.34	20.40	20.02	20.11	19.82	28,100
Apr 18, 2023	20.25	20.58	20.25	20.25	19.96	16,900
Apr 17, 2023	20.22	20.57	20.20	20.24	19.95	37,400
Apr 14, 2023	20.45	20.49	20.11	20.18	19.89	39,300
Apr 13, 2023	20.43	20.50	20.31	20.42	20.13	9,200
Apr 12, 2023	20.33	20.57	20.25	20.50	20.21	18,400
Apr 11, 2023	20.39	20.57	20.31	20.31	20.02	32,200
Apr 10, 2023	20.26	20.50	20.26	20.42	20.13	18,500
Apr 06, 2023	20.46	20.50	20.31	20.31	20.02	12,000
Apr 05, 2023	20.28	20.48	20.21	20.37	20.08	12,200
Apr 04, 2023	20.71	20.99	20.35	20.35	20.06	23,500
Apr 03, 2023	20.89	20.89	20.67	20.73	20.43	28,000
Mar 31, 2023	20.61	20.98	20.53	20.80	20.50	17,300
Mar 30, 2023	20.62	20.94	20.20	20.60	20.30	16,800
Mar 29, 2023	20.87	20.99	20.54	20.63	20.33	19,300
Mar 28, 2023	20.88	20.95	20.72	20.78	20.48	15,000
Mar 27, 2023	20.91	20.99	20.76	20.82	20.52	15,100
Mar 24, 2023	20.55	21.06	20.50	20.72	20.42	25,400
Mar 23, 2023	20.75	20.84	20.55	20.55	20.26	24,200
Mar 22, 2023	21.22	21.28	20.45	20.76	20.46	45,400
Mar 21, 2023	21.23	21.61	21.04	21.22	20.92	23,100
Mar 20, 2023	21.08	22.07	21.03	21.05	20.75	13,100
Mar 17, 2023	21.38	21.65	20.98	21.07	20.77	25,300
Mar 16, 2023	20.85	22.05	20.85	21.40	21.09	70,100
Mar 15, 2023	21.01	21.10	20.40	20.82	20.52	71,500
Mar 14, 2023	22.09	22.50	21.01	21.12	20.82	47,000
Mar 13, 2023	22.60	22.64	21.01	21.22	20.92	24,400
Mar 10, 2023	23.27	23.27	22.21	22.78	22.45	62,900
Mar 09, 2023	23.97	23.97	23.10	23.41	23.07	54,500
Mar 08, 2023	23.81	23.90	23.72	23.82	23.48	33,500
Mar 07, 2023	24.01	24.07	23.76	23.90	23.56	23,400
Mar 06, 2023	24.07	24.23	23.88	24.03	23.69	25,200
Mar 03, 2023	24.15	24.23	24.03	24.13	23.78	20,400
Mar 02, 2023	24.10	24.35	24.04	24.13	23.78	21,000
Mar 01, 2023	24.33	24.38	24.16	24.22	23.87	20,700
Feb 28, 2023	24.22	24.34	24.17	24.22	23.87	15,700
Feb 27, 2023	24.40	24.46	24.27	24.27	23.92	7,600
Feb 24, 2023	24.46	24.65	24.30	24.30	23.95	12,900
Feb 23, 2023	24.63	24.74	24.43	24.54	24.19	22,500
Feb 22, 2023	24.79	24.80	24.51	24.59	24.24	29,800
Feb 21, 2023	24.85	25.00	24.51	24.84	24.48	124,000
Feb 17, 2023	24.39	24.39	24.21	24.39	24.04	18,500
Feb 16, 2023	24.40	24.49	24.21	24.33	23.98	42,900
Feb 15, 2023	24.27	24.49	24.19	24.43	24.08	73,300
Feb 14, 2023	24.35	24.35	24.15	24.17	23.82	11,500
Feb 13, 2023	24.34	24.39	24.17	24.29	23.94	10,500
Feb 10, 2023	24.22	24.39	24.22	24.30	23.95	8,700
Feb 09, 2023	24.55	24.55	24.17	24.36	24.01	10,000
Feb 08, 2023	24.50	24.62	24.24	24.37	24.02	15,100
Feb 07, 2023	24.44	24.59	24.34	24.43	24.08	27,200
Feb 06, 2023	24.39	24.48	24.33	24.45	24.10	14,600
Feb 03, 2023	24.23	24.40	24.23	24.38	24.03	32,400
Feb 02, 2023	24.20	24.38	24.05	24.29	23.94	16,800
Feb 01, 2023	24.08	24.39	24.08	24.20	23.85	22,600
Jan 31, 2023	24.05	24.19	23.94	24.09	23.74	10,000
Jan 31, 2023	0.27 Dividend
Jan 30, 2023	24.05	24.22	24.00	24.20	23.59	16,600
Jan 27, 2023	24.24	24.24	24.05	24.21	23.60	13,100
Jan 26, 2023	24.30	24.30	24.03	24.21	23.60	19,800
Jan 25, 2023	24.00	24.40	23.92	24.22	23.61	19,100
Jan 24, 2023	23.97	24.14	23.94	24.14	23.53	5,300
Jan 23, 2023	24.03	24.19	23.93	24.07	23.46	25,600
Jan 20, 2023	24.05	24.21	23.98	24.18	23.57	5,200
Jan 19, 2023	24.05	24.21	23.85	23.98	23.37	15,000
Jan 18, 2023	24.15	24.21	23.86	24.10	23.49	15,500
Jan 17, 2023	24.18	24.34	24.04	24.20	23.59	5,100
Jan 13, 2023	24.26	24.36	24.22	24.34	23.72	45,000
Jan 12, 2023	24.14	24.50	24.14	24.24	23.63	11,100
Jan 11, 2023	23.93	24.24	23.80	24.08	23.47	23,600
Jan 10, 2023	23.85	24.00	23.79	23.91	23.30	13,000
Jan 09, 2023	23.96	23.97	23.80	23.94	23.33	6,900
Jan 06, 2023	23.76	23.92	23.66	23.85	23.25	18,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...